魚喜の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,026 | 1,040 | 1,025 | 1,029 | -4 | -0.4% | 4,000 |
| 2024/11/28 | 1,026 | 1,037 | 1,026 | 1,033 | +3 | +0.3% | 3,700 |
| 2024/11/27 | 1,031 | 1,031 | 1,030 | 1,030 | -1 | -0.1% | 3,200 |
| 2024/11/26 | 1,034 | 1,034 | 1,031 | 1,031 | -5 | -0.5% | 1,800 |
| 2024/11/25 | 1,034 | 1,036 | 1,031 | 1,036 | +3 | +0.3% | 5,000 |
| 2024/11/22 | 1,034 | 1,036 | 1,033 | 1,033 | -1 | -0.1% | 1,300 |
| 2024/11/21 | 1,035 | 1,035 | 1,034 | 1,034 | ±0 | ±0% | 800 |
| 2024/11/20 | 1,035 | 1,039 | 1,034 | 1,034 | -6 | -0.6% | 1,100 |
| 2024/11/19 | 1,039 | 1,040 | 1,033 | 1,040 | +3 | +0.3% | 1,600 |
| 2024/11/18 | 1,033 | 1,037 | 1,033 | 1,037 | +2 | +0.2% | 1,100 |
| 2024/11/15 | 1,035 | 1,036 | 1,034 | 1,035 | -1 | -0.1% | 1,000 |
| 2024/11/14 | 1,037 | 1,037 | 1,036 | 1,036 | -1 | -0.1% | 900 |
| 2024/11/13 | 1,035 | 1,041 | 1,035 | 1,037 | +2 | +0.2% | 500 |
| 2024/11/12 | 1,035 | 1,041 | 1,035 | 1,035 | +1 | +0.1% | 900 |
| 2024/11/11 | 1,037 | 1,037 | 1,034 | 1,034 | -4 | -0.4% | 3,100 |
| 2024/11/08 | 1,038 | 1,044 | 1,037 | 1,038 | ±0 | ±0% | 2,700 |
| 2024/11/07 | 1,039 | 1,040 | 1,038 | 1,038 | -1 | -0.1% | 2,000 |
| 2024/11/06 | 1,041 | 1,042 | 1,037 | 1,039 | -3 | -0.3% | 2,500 |
| 2024/11/05 | 1,042 | 1,042 | 1,042 | 1,042 | -1 | -0.1% | 900 |
| 2024/11/01 | 1,042 | 1,043 | 1,040 | 1,043 | -3 | -0.3% | 1,500 |
| 2024/10/31 | 1,047 | 1,047 | 1,042 | 1,046 | +2 | +0.2% | 1,600 |
| 2024/10/30 | 1,049 | 1,049 | 1,043 | 1,044 | +1 | +0.1% | 900 |
| 2024/10/29 | 1,040 | 1,049 | 1,040 | 1,043 | -6 | -0.6% | 1,300 |
| 2024/10/28 | 1,036 | 1,049 | 1,035 | 1,049 | +14 | +1.4% | 2,900 |
| 2024/10/25 | 1,042 | 1,042 | 1,035 | 1,035 | -7 | -0.7% | 3,100 |
| 2024/10/24 | 1,043 | 1,044 | 1,042 | 1,042 | -2 | -0.2% | 1,200 |
| 2024/10/23 | 1,049 | 1,049 | 1,044 | 1,044 | -6 | -0.6% | 700 |
| 2024/10/22 | 1,047 | 1,050 | 1,044 | 1,050 | +3 | +0.3% | 2,200 |
| 2024/10/21 | 1,045 | 1,047 | 1,041 | 1,047 | -2 | -0.2% | 2,200 |
| 2024/10/18 | 1,050 | 1,050 | 1,044 | 1,049 | +1 | +0.1% | 2,000 |
| 2024/10/17 | 1,046 | 1,048 | 1,042 | 1,048 | ±0 | ±0% | 2,800 |
| 2024/10/16 | 1,048 | 1,049 | 1,047 | 1,048 | ±0 | ±0% | 1,700 |
| 2024/10/15 | 1,051 | 1,051 | 1,046 | 1,048 | -3 | -0.3% | 3,900 |
| 2024/10/11 | 1,051 | 1,055 | 1,051 | 1,051 | -8 | -0.8% | 4,300 |
| 2024/10/10 | 1,058 | 1,060 | 1,056 | 1,059 | +4 | +0.4% | 2,700 |
| 2024/10/09 | 1,053 | 1,057 | 1,053 | 1,055 | +3 | +0.3% | 1,600 |
| 2024/10/08 | 1,054 | 1,057 | 1,051 | 1,052 | +1 | +0.1% | 3,400 |
| 2024/10/07 | 1,049 | 1,053 | 1,049 | 1,051 | ±0 | ±0% | 2,100 |
| 2024/10/04 | 1,052 | 1,054 | 1,049 | 1,051 | +3 | +0.3% | 2,700 |
| 2024/10/03 | 1,048 | 1,051 | 1,048 | 1,048 | ±0 | ±0% | 1,400 |
| 2024/10/02 | 1,049 | 1,050 | 1,048 | 1,048 | -1 | -0.1% | 1,600 |
| 2024/10/01 | 1,054 | 1,054 | 1,049 | 1,049 | +1 | +0.1% | 200 |
| 2024/09/30 | 1,047 | 1,052 | 1,047 | 1,048 | -5 | -0.5% | 3,800 |
| 2024/09/27 | 1,049 | 1,055 | 1,049 | 1,053 | +4 | +0.4% | 2,700 |
| 2024/09/26 | 1,055 | 1,055 | 1,049 | 1,049 | -1 | -0.1% | 1,300 |
| 2024/09/25 | 1,052 | 1,053 | 1,050 | 1,050 | -1 | -0.1% | 2,600 |
| 2024/09/24 | 1,063 | 1,063 | 1,051 | 1,051 | -3 | -0.3% | 2,500 |
| 2024/09/20 | 1,047 | 1,055 | 1,047 | 1,054 | +7 | +0.7% | 4,800 |
| 2024/09/19 | 1,058 | 1,058 | 1,047 | 1,047 | ±0 | ±0% | 2,500 |
| 2024/09/18 | 1,053 | 1,053 | 1,047 | 1,047 | -2 | -0.2% | 3,900 |
101～
150
件表示中 / 5980件
類似銘柄と比較する
現在ご覧いただいている「魚 喜」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 魚 喜 | 104,500円 | +0.2% | -42.9% | 0.96% | 65.81倍 | 3.02倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| ワイエスフード | 8,300円 | +10.6% | -25.4% | 0.00% | 83.84倍 | 1.76倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| カルラ | 44,500円 | +3.3% | -9.5% | 1.12% | 8.85倍 | 1.30倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| スタジオアタオ | 19,000円 | +5.5% | +20.9% | 2.63% | 21.91倍 | 1.05倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| タカキュー | 10,700円 | -3.6% | -7.0% | 0.00% | 10.84倍 | 51.44倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
市場注目の銘柄
チャート関連のコラム
